Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Capital and Income Fd (NY: CII )

19.56 +0.05 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 8.939 8.939 8.848 8.897 234,094 -0.02(-0.27%)
May 30, 2017 8.909 8.933 8.891 8.921 136,547 +0.01(+0.14%)
May 26, 2017 8.939 8.939 8.885 8.909 127,058 -0.03(-0.34%)
May 25, 2017 8.957 8.969 8.931 8.939 152,456 +0.01(+0.07%)
May 24, 2017 8.879 8.957 8.861 8.933 304,531 +0.08(+0.88%)
May 23, 2017 8.849 8.873 8.831 8.855 195,293 +0.03(+0.34%)
May 22, 2017 8.789 8.861 8.789 8.825 241,141 +0.05(+0.62%)
May 19, 2017 8.771 8.825 8.753 8.771 208,238 +0.02(+0.21%)
May 18, 2017 8.687 8.759 8.687 8.753 144,889 +0.05(+0.62%)
May 17, 2017 8.813 8.831 8.693 8.699 234,770 -0.17(-1.90%)
May 16, 2017 8.885 8.897 8.855 8.867 189,772 -0.02(-0.20%)
May 15, 2017 8.843 8.885 8.843 8.885 159,986 +0.04(+0.48%)
May 12, 2017 8.861 8.878 8.816 8.843 139,305 -0.04(-0.47%)
May 11, 2017 8.921 8.921 8.861 8.885 232,549 -0.01(-0.11%)
May 10, 2017 8.907 8.937 8.883 8.895 224,210 -0.01(-0.13%)
May 09, 2017 8.877 8.919 8.877 8.907 199,587 +0.03(+0.34%)
May 08, 2017 8.883 8.907 8.866 8.877 226,485 -0.01(-0.13%)
May 05, 2017 8.925 8.955 8.866 8.889 192,397 -0.01(-0.13%)
May 04, 2017 8.967 8.967 8.889 8.901 266,446 -0.04(-0.47%)
May 03, 2017 8.901 8.955 8.871 8.943 277,439 +0.04(+0.40%)
May 02, 2017 8.931 8.931 8.877 8.907 216,525 -0.02(-0.20%)
May 01, 2017 8.907 8.949 8.879 8.925 320,184 +0.06(+0.67%)
Apr 28, 2017 8.848 8.871 8.824 8.866 229,270 +0.03(+0.34%)
Apr 27, 2017 8.812 8.854 8.800 8.836 482,923 +0.01(+0.07%)
Apr 26, 2017 8.746 8.860 8.731 8.830 407,254 +0.08(+0.96%)
Apr 25, 2017 8.734 8.758 8.716 8.746 458,701 +0.04(+0.41%)
Apr 24, 2017 8.698 8.728 8.692 8.710 298,277 +0.05(+0.62%)
Apr 21, 2017 8.650 8.656 8.629 8.656 352,082 +0.04(+0.49%)
Apr 20, 2017 8.608 8.620 8.585 8.614 410,711 +0.02(+0.28%)
Apr 19, 2017 8.561 8.596 8.561 8.591 654,890 +0.05(+0.63%)
Apr 18, 2017 8.519 8.555 8.501 8.537 124,516 +0.01(+0.14%)
Apr 17, 2017 8.531 8.534 8.507 8.525 202,113 -0.01(-0.14%)
Apr 13, 2017 8.537 8.564 8.510 8.537 166,697 -0.01(-0.14%)
Apr 12, 2017 8.567 8.567 8.525 8.549 170,947 -0.02(-0.28%)
Apr 11, 2017 8.549 8.579 8.519 8.573 322,616 +0.01(+0.16%)
Apr 10, 2017 8.523 8.559 8.499 8.559 242,367 +0.04(+0.42%)
Apr 07, 2017 8.488 8.523 8.476 8.523 313,365 +0.03(+0.35%)
Apr 06, 2017 8.470 8.493 8.458 8.493 239,336 +0.03(+0.35%)
Apr 05, 2017 8.476 8.559 8.458 8.464 246,975 +0.00(+0.00%)
Apr 04, 2017 8.434 8.464 8.422 8.464 277,988 -0.02(-0.21%)
Apr 03, 2017 8.511 8.517 8.452 8.482 263,867 -0.03(-0.35%)
Mar 31, 2017 8.493 8.511 8.470 8.511 394,090 +0.01(+0.07%)
Mar 30, 2017 8.470 8.505 8.461 8.505 219,880 +0.04(+0.49%)
Mar 29, 2017 8.476 8.487 8.458 8.464 260,189 -0.02(-0.28%)
Mar 28, 2017 8.404 8.505 8.392 8.488 297,086 +0.07(+0.85%)
Mar 27, 2017 8.386 8.416 8.345 8.416 256,286 -0.02(-0.21%)
Mar 24, 2017 8.440 8.466 8.398 8.434 291,404 +0.00(+0.00%)
Mar 23, 2017 8.470 8.505 8.434 8.434 304,450 -0.02(-0.28%)
Mar 22, 2017 8.458 8.464 8.413 8.458 259,016 +0.01(+0.07%)
Mar 21, 2017 8.529 8.547 8.440 8.452 209,992 -0.06(-0.70%)
Mar 20, 2017 8.535 8.559 8.511 8.511 165,197 -0.02(-0.28%)
Mar 17, 2017 8.571 8.571 8.535 8.535 124,240 -0.02(-0.21%)
Mar 16, 2017 8.541 8.559 8.529 8.553 163,600 -0.01(-0.07%)
Mar 15, 2017 8.529 8.559 8.511 8.559 189,988 +0.05(+0.56%)
Mar 14, 2017 8.505 8.512 8.476 8.511 186,423 -0.03(-0.35%)
Mar 13, 2017 8.529 8.553 8.505 8.541 198,770 +0.01(+0.16%)
Mar 10, 2017 8.539 8.539 8.498 8.527 387,148 +0.02(+0.21%)
Mar 09, 2017 8.492 8.510 8.445 8.510 509,553 +0.04(+0.42%)
Mar 08, 2017 8.504 8.516 8.468 8.474 285,822 -0.03(-0.35%)
Mar 07, 2017 8.486 8.521 8.486 8.504 234,292 +0.01(+0.07%)
Mar 06, 2017 8.533 8.551 8.480 8.498 378,206 -0.05(-0.62%)
Mar 03, 2017 8.516 8.551 8.498 8.551 163,196 +0.05(+0.56%)
Mar 02, 2017 8.575 8.581 8.498 8.504 199,942 -0.06(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.